KissMeData/083470/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194100	144206747	1820	1820	1820	1820	1423
3	20231025	194000	144206747	1820	1820	1820	1820	0
4	20231025	193900	144206747	1820	1820	1820	1820	0
5	20231025	193800	144206747	1820	1820	1820	1820	0
6	20231025	193700	144206747	1820	1820	1820	1820	0
7	20231025	193600	144206747	1820	1820	1820	1820	0
8	20231025	193500	144206747	1820	1820	1820	1820	0
9	20231025	193400	144206747	1820	1820	1820	1820	0
10	20231025	193300	144206747	1820	1820	1820	1820	0
11	20231025	193200	144206747	1820	1820	1820	1820	0
12	20231025	193100	144206747	1820	1820	1820	1820	0
13	20231025	193000	144206747	1820	1820	1820	1820	0
14	20231025	192900	144206747	1820	1820	1820	1820	0
15	20231025	192800	144206747	1820	1820	1820	1820	0
16	20231025	192700	144206747	1820	1820	1820	1820	0
17	20231025	192600	144206747	1820	1820	1820	1820	0
18	20231025	192500	144206747	1820	1820	1820	1820	0
19	20231025	192400	144206747	1820	1820	1820	1820	0
20	20231025	192300	144206747	1820	1820	1820	1820	0
21	20231025	192200	144206747	1820	1820	1820	1820	0
22	20231025	192100	144206747	1820	1820	1820	1820	0
23	20231025	192000	144206747	1820	1820	1820	1820	0
24	20231025	191900	144206747	1820	1820	1820	1820	0
25	20231025	191800	144206747	1820	1820	1820	1820	0
26	20231025	191700	144206747	1820	1820	1820	1820	0
27	20231025	191600	144206747	1820	1820	1820	1820	0
28	20231025	191500	144206747	1820	1820	1820	1820	0
29	20231025	191400	144206747	1820	1820	1820	1820	0
30	20231025	191300	144206747	1820	1820	1820	1820	0
31	20231025	191200	144206747	1820	1820	1820	1820	0
32	20231025	191100	144206747	1820	1820	1820	1820	1423
33	20231025	191000	144206747	1820	1820	1820	1820	0
34	20231025	190900	144206747	1820	1820	1820	1820	0
35	20231025	190800	144206747	1820	1820	1820	1820	0
36	20231025	190700	144206747	1820	1820	1820	1820	0
37	20231025	190600	144206747	1820	1820	1820	1820	0
38	20231025	190500	144206747	1820	1820	1820	1820	0
39	20231025	190400	144206747	1820	1820	1820	1820	0
40	20231025	190300	144206747	1820	1820	1820	1820	0
41	20231025	190200	144206747	1820	1820	1820	1820	0
42	20231025	190100	144206747	1820	1820	1820	1820	0
43	20231025	190000	144206747	1820	1820	1820	1820	0
44	20231025	185900	144206747	1820	1820	1820	1820	0
45	20231025	185800	144206747	1820	1820	1820	1820	0
46	20231025	185700	144206747	1820	1820	1820	1820	0
47	20231025	185600	144206747	1820	1820	1820	1820	0
48	20231025	185500	144206747	1820	1820	1820	1820	0
49	20231025	185400	144206747	1820	1820	1820	1820	0
50	20231025	185300	144206747	1820	1820	1820	1820	0
51	20231025	185200	144206747	1820	1820	1820	1820	0
52	20231025	185100	144206747	1820	1820	1820	1820	0
53	20231025	185000	144206747	1820	1820	1820	1820	0
54	20231025	184900	144206747	1820	1820	1820	1820	0
55	20231025	184800	144206747	1820	1820	1820	1820	0
56	20231025	184700	144206747	1820	1820	1820	1820	0
57	20231025	184600	144206747	1820	1820	1820	1820	0
58	20231025	184500	144206747	1820	1820	1820	1820	0
59	20231025	184400	144206747	1820	1820	1820	1820	0
60	20231025	184300	144206747	1820	1820	1820	1820	0
61	20231025	184200	144206747	1820	1820	1820	1820	0
62	20231025	184100	144206747	1820	1820	1820	1820	1423
63	20231025	184000	144206747	1820	1820	1820	1820	0
64	20231025	183900	144206747	1820	1820	1820	1820	0
65	20231025	183800	144206747	1820	1820	1820	1820	0
66	20231025	183700	144206747	1820	1820	1820	1820	0
67	20231025	183600	144206747	1820	1820	1820	1820	0
68	20231025	183500	144206747	1820	1820	1820	1820	0
69	20231025	183400	144206747	1820	1820	1820	1820	0
70	20231025	183300	144206747	1820	1820	1820	1820	0
71	20231025	183200	144206747	1820	1820	1820	1820	0
72	20231025	183100	144206747	1820	1820	1820	1820	0
73	20231025	183000	144206747	1820	1820	1820	1820	0
74	20231025	182900	144206747	1820	1820	1820	1820	0
75	20231025	182800	144206747	1820	1820	1820	1820	0
76	20231025	182700	144206747	1820	1820	1820	1820	0
77	20231025	182600	144206747	1820	1820	1820	1820	0
78	20231025	182500	144206747	1820	1820	1820	1820	0
79	20231025	182400	144206747	1820	1820	1820	1820	0
80	20231025	182300	144206747	1820	1820	1820	1820	0
81	20231025	182200	144206747	1820	1820	1820	1820	0
82	20231025	182100	144206747	1820	1820	1820	1820	0
83	20231025	182000	144206747	1820	1820	1820	1820	0
84	20231025	181900	144206747	1820	1820	1820	1820	0
85	20231025	181800	144206747	1820	1820	1820	1820	0
86	20231025	181700	144206747	1820	1820	1820	1820	0
87	20231025	181600	144206747	1820	1820	1820	1820	0
88	20231025	181500	144206747	1820	1820	1820	1820	0
89	20231025	181400	144206747	1820	1820	1820	1820	0
90	20231025	181300	144206747	1820	1820	1820	1820	0
91	20231025	181200	144206747	1820	1820	1820	1820	0
92	20231025	181100	144206747	1820	1820	1820	1820	1423
93	20231025	181000	144206747	1820	1820	1820	1820	0
94	20231025	180900	144206747	1820	1820	1820	1820	0
95	20231025	180800	144206747	1820	1820	1820	1820	0
96	20231025	180700	144206747	1820	1820	1820	1820	0
97	20231025	180600	144206747	1820	1820	1820	1820	0
98	20231025	180500	144206747	1820	1820	1820	1820	0
99	20231025	180400	144206747	1820	1820	1820	1820	0
100	20231025	180300	144206747	1820	1820	1820	1820	0
101	20231025	180200	144206747	1820	1820	1820	1820	0
102	20231025	180100	144206747	1820	1820	1820	1820	0
103	20231025	180000	144206747	1820	1820	1820	1820	0
104	20231025	175900	144206747	1820	1820	1820	1820	0
105	20231025	175800	144206747	1820	1820	1820	1820	0
106	20231025	175700	144206747	1820	1820	1820	1820	0
107	20231025	175600	144206747	1820	1820	1820	1820	0
108	20231025	175500	144206747	1820	1820	1820	1820	0
109	20231025	175400	144206747	1820	1820	1820	1820	0
110	20231025	175300	144206747	1820	1820	1820	1820	0
111	20231025	175200	144206747	1820	1820	1820	1820	0
112	20231025	175100	144206747	1820	1820	1820	1820	0
113	20231025	175000	144206747	1820	1820	1820	1820	0
114	20231025	174900	144206747	1820	1820	1820	1820	0
115	20231025	174800	144206747	1820	1820	1820	1820	0
116	20231025	174700	144206747	1820	1820	1820	1820	0
117	20231025	174600	144206747	1820	1820	1820	1820	0
118	20231025	174500	144206747	1820	1820	1820	1820	0
119	20231025	174400	144206747	1820	1820	1820	1820	0
120	20231025	174300	144206747	1820	1820	1820	1820	0
121	20231025	174200	144206747	1820	1820	1820	1820	0
122	20231025	174100	144206747	1820	1820	1820	1820	1423
123	20231025	174000	144206747	1820	1820	1820	1820	0
124	20231025	173900	144206747	1820	1820	1820	1820	0
125	20231025	173800	144206747	1820	1820	1820	1820	0
126	20231025	173700	144206747	1820	1820	1820	1820	0
127	20231025	173600	144206747	1820	1820	1820	1820	0
128	20231025	173500	144206747	1820	1820	1820	1820	0
129	20231025	173400	144206747	1820	1820	1820	1820	0
130	20231025	173300	144206747	1820	1820	1820	1820	0
131	20231025	173200	144206747	1820	1820	1820	1820	0
132	20231025	173100	144206747	1820	1820	1820	1820	0
133	20231025	173000	144206747	1820	1820	1820	1820	0
134	20231025	172900	144206747	1820	1820	1820	1820	0
135	20231025	172800	144206747	1820	1820	1820	1820	0
136	20231025	172700	144206747	1820	1820	1820	1820	0
137	20231025	172600	144206747	1820	1820	1820	1820	0
138	20231025	172500	144206747	1820	1820	1820	1820	0
139	20231025	172400	144206747	1820	1820	1820	1820	0
140	20231025	172300	144206747	1820	1820	1820	1820	0
141	20231025	172200	144206747	1820	1820	1820	1820	0
142	20231025	172100	144206747	1820	1820	1820	1820	0
143	20231025	172000	144206747	1820	1820	1820	1820	0
144	20231025	171900	144206747	1820	1820	1820	1820	0
145	20231025	171800	144206747	1820	1820	1820	1820	0
146	20231025	171700	144206747	1820	1820	1820	1820	0
147	20231025	171600	144206747	1820	1820	1820	1820	0
148	20231025	171500	144206747	1820	1820	1820	1820	0
149	20231025	171400	144206747	1820	1820	1820	1820	0
150	20231025	171300	144206747	1820	1820	1820	1820	0
151	20231025	171200	144206747	1820	1820	1820	1820	0
152	20231025	171100	144206747	1820	1820	1820	1820	1423
153	20231025	171000	144206747	1820	1820	1820	1820	0
154	20231025	170900	144206747	1820	1820	1820	1820	0
155	20231025	170800	144206747	1820	1820	1820	1820	0
156	20231025	170700	144206747	1820	1820	1820	1820	0
157	20231025	170600	144206747	1820	1820	1820	1820	0
158	20231025	170500	144206747	1820	1820	1820	1820	0
159	20231025	170400	144206747	1820	1820	1820	1820	0
160	20231025	170300	144206747	1820	1820	1820	1820	0
161	20231025	170200	144206747	1820	1820	1820	1820	0
162	20231025	170100	144206747	1820	1820	1820	1820	0
163	20231025	170000	144206747	1820	1820	1820	1820	0
164	20231025	165900	144206747	1820	1820	1820	1820	0
165	20231025	165800	144206747	1820	1820	1820	1820	0
166	20231025	165700	144206747	1820	1820	1820	1820	0
167	20231025	165600	144206747	1820	1820	1820	1820	0
168	20231025	165500	144206747	1820	1820	1820	1820	0
169	20231025	165400	144206747	1820	1820	1820	1820	0
170	20231025	165300	144206747	1820	1820	1820	1820	0
171	20231025	165200	144206747	1820	1820	1820	1820	0
172	20231025	165100	144206747	1820	1820	1820	1820	0
173	20231025	165000	144206747	1820	1820	1820	1820	0
174	20231025	164900	144206747	1820	1820	1820	1820	0
175	20231025	164800	144206747	1820	1820	1820	1820	0
176	20231025	164700	144206747	1820	1820	1820	1820	0
177	20231025	164600	144206747	1820	1820	1820	1820	0
178	20231025	164500	144206747	1820	1820	1820	1820	0
179	20231025	164400	144206747	1820	1820	1820	1820	0
180	20231025	164300	144206747	1820	1820	1820	1820	0
181	20231025	164200	144206747	1820	1820	1820	1820	0
182	20231025	164100	144206747	1820	1820	1820	1820	1423
183	20231025	164000	144206747	1820	1820	1820	1820	0
184	20231025	163900	144206747	1820	1820	1820	1820	0
185	20231025	163800	144206747	1820	1820	1820	1820	0
186	20231025	163700	144206747	1820	1820	1820	1820	0
187	20231025	163600	144206747	1820	1820	1820	1820	0
188	20231025	163500	144206747	1820	1820	1820	1820	0
189	20231025	163400	144206747	1820	1820	1820	1820	0
190	20231025	163300	144206747	1820	1820	1820	1820	0
191	20231025	163200	144206747	1820	1820	1820	1820	0
192	20231025	163100	144206747	1820	1820	1820	1820	0
193	20231025	163000	144206747	1820	1820	1820	1820	0
194	20231025	162900	144206747	1820	1820	1820	1820	0
195	20231025	162800	144206747	1820	1820	1820	1820	0
196	20231025	162700	144206747	1820	1820	1820	1820	0
197	20231025	162600	144206747	1820	1820	1820	1820	0
198	20231025	162500	144206747	1820	1820	1820	1820	0
199	20231025	162400	144206747	1820	1820	1820	1820	0
200	20231025	162300	144206747	1820	1820	1820	1820	0
201	20231025	162200	144206747	1820	1820	1820	1820	0
202	20231025	162100	144206747	1820	1820	1820	1820	0
203	20231025	162000	144206747	1820	1820	1820	1820	0
204	20231025	161900	144206747	1820	1820	1820	1820	0
205	20231025	161800	144206747	1820	1820	1820	1820	0
206	20231025	161700	144206747	1820	1820	1820	1820	0
207	20231025	161600	144206747	1820	1820	1820	1820	0
208	20231025	161500	144206747	1820	1820	1820	1820	0
209	20231025	161400	144206747	1820	1820	1820	1820	0
210	20231025	161300	144206747	1820	1820	1820	1820	0
211	20231025	161200	144206747	1820	1820	1820	1820	0
212	20231025	161100	144206747	1820	1820	1820	1820	1423
213	20231025	161000	144206747	1820	1820	1820	1820	0
214	20231025	160900	144206747	1820	1820	1820	1820	0
215	20231025	160800	144206747	1820	1820	1820	1820	0
216	20231025	160700	144206747	1820	1820	1820	1820	0
217	20231025	160600	144206747	1820	1820	1820	1820	0
218	20231025	160500	144206747	1820	1820	1820	1820	0
219	20231025	160400	144206747	1820	1820	1820	1820	0
220	20231025	160300	144206747	1820	1820	1820	1820	0
221	20231025	160200	144206747	1820	1820	1820	1820	0
222	20231025	160100	144206747	1820	1820	1820	1820	0
223	20231025	160000	144206747	1820	1820	1820	1820	0
224	20231025	155900	144206747	1820	1820	1820	1820	0
225	20231025	155800	144206747	1820	1820	1820	1820	0
226	20231025	155700	144206747	1820	1820	1820	1820	0
227	20231025	155600	144206747	1820	1820	1820	1820	0
228	20231025	155500	144206747	1820	1820	1820	1820	0
229	20231025	155400	144206747	1820	1820	1820	1820	0
230	20231025	155300	144206747	1820	1820	1820	1820	0
231	20231025	155200	144206747	1820	1820	1820	1820	0
232	20231025	155100	144206747	1820	1820	1820	1820	0
233	20231025	155000	144206747	1820	1820	1820	1820	0
234	20231025	154900	144206747	1820	1820	1820	1820	0
235	20231025	154800	144206747	1820	1820	1820	1820	0
236	20231025	154700	144206747	1820	1820	1820	1820	0
237	20231025	154600	144206747	1820	1820	1820	1820	0
238	20231025	154500	144206747	1820	1820	1820	1820	0
239	20231025	154400	144206747	1820	1820	1820	1820	0
240	20231025	154300	144206747	1820	1820	1820	1820	0
241	20231025	154200	144206747	1820	1820	1820	1820	0
242	20231025	154100	144206747	1820	1820	1820	1820	1423
243	20231025	154000	144206747	1820	1820	1820	1820	0
244	20231025	153900	144206747	1820	1820	1820	1820	0
245	20231025	153800	144206747	1820	1820	1820	1820	0
246	20231025	153700	144206747	1820	1820	1820	1820	0
247	20231025	153600	144206747	1820	1820	1820	1820	0
248	20231025	153500	144206747	1820	1820	1820	1820	0
249	20231025	153400	144206747	1820	1820	1820	1820	0
250	20231025	153300	144206747	1820	1820	1820	1820	0
251	20231025	153200	144206747	1820	1820	1820	1820	0
252	20231025	153100	144206747	1820	1820	1820	1820	0
253	20231025	153000	144206747	1820	1820	1820	1820	1423
254	20231025	152900	141616887	1820	1820	1820	1820	0
255	20231025	152800	141616887	1820	1820	1820	1820	0
256	20231025	152700	141616887	1820	1820	1820	1820	0
257	20231025	152600	141616887	1820	1820	1820	1820	0
258	20231025	152500	141616887	1820	1820	1820	1820	0
259	20231025	152400	141616887	1820	1820	1820	1820	0
260	20231025	152300	141616887	1820	1820	1820	1820	0
261	20231025	152200	141616887	1820	1820	1820	1820	0
262	20231025	152100	141616887	1820	1820	1820	1820	0
263	20231025	152000	141616887	1820	1820	1820	1820	0
264	20231025	151900	141616887	1820	1819	1820	1818	196
265	20231025	151800	141260243	1812	1819	1820	1812	1207
266	20231025	151700	139065068	1820	1819	1820	1819	20
267	20231025	151600	139028676	1820	1820	1820	1820	0
268	20231025	151500	139028676	1820	1817	1820	1817	505
269	20231025	151400	138109964	1818	1817	1818	1817	200
270	20231025	151300	137746365	1818	1818	1818	1818	0
271	20231025	151200	137746365	1818	1818	1818	1818	30
272	20231025	151100	137691825	1819	1819	1819	1819	0
273	20231025	151000	137691825	1819	1819	1819	1819	0
274	20231025	150900	137691825	1819	1819	1819	1819	20
275	20231025	150800	137655445	1820	1820	1820	1820	0
276	20231025	150700	137655445	1820	1820	1820	1820	20
277	20231025	150600	137619045	1820	1819	1820	1819	20
278	20231025	150500	137582657	1820	1820	1820	1820	0
279	20231025	150400	137582657	1820	1820	1820	1820	0
280	20231025	150300	137582657	1820	1820	1820	1820	100
281	20231025	150200	137400657	1819	1819	1819	1819	251
282	20231025	150100	136944088	1820	1820	1820	1820	0
283	20231025	150000	136944088	1820	1820	1820	1820	0
284	20231025	145900	136944088	1820	1819	1820	1819	4
285	20231025	145800	136936811	1819	1819	1819	1819	0
286	20231025	145700	136936811	1819	1819	1819	1819	0
287	20231025	145600	136936811	1819	1818	1819	1818	173
288	20231025	145500	136622227	1819	1819	1819	1819	100
289	20231025	145400	136440327	1810	1813	1813	1810	2800
290	20231025	145300	131368226	1820	1820	1820	1820	0
291	20231025	145200	131368226	1820	1820	1820	1820	0
292	20231025	145100	131368226	1820	1820	1820	1820	0
293	20231025	145000	131368226	1820	1820	1820	1820	0
294	20231025	144900	131368226	1820	1820	1820	1820	0
295	20231025	144800	131368226	1820	1820	1820	1820	0
296	20231025	144700	131368226	1820	1820	1820	1820	0
297	20231025	144600	131368226	1820	1820	1820	1820	0
298	20231025	144500	131368226	1820	1820	1820	1820	0
299	20231025	144400	131368226	1820	1820	1820	1820	0
300	20231025	144300	131368226	1820	1819	1820	1819	100
301	20231025	144200	131186238	1820	1820	1820	1820	0
302	20231025	144100	131186238	1820	1820	1820	1820	0
303	20231025	144000	131186238	1820	1812	1820	1812	299
304	20231025	143900	130643733	1820	1820	1820	1820	0
305	20231025	143800	130643733	1820	1820	1820	1820	25
306	20231025	143700	130598233	1820	1817	1820	1817	74
307	20231025	143600	130463583	1820	1818	1820	1818	100
308	20231025	143500	130281591	1820	1819	1820	1819	100
309	20231025	143400	130099598	1820	1818	1820	1818	200
310	20231025	143300	129735666	1812	1812	1812	1812	1
311	20231025	143200	129733854	1811	1811	1811	1811	0
312	20231025	143100	129733854	1811	1811	1811	1811	36
313	20231025	143000	129668658	1812	1819	1820	1812	1278
314	20231025	142900	127350559	1819	1819	1819	1819	0
315	20231025	142800	127350559	1819	1819	1819	1819	0
316	20231025	142700	127350559	1819	1819	1819	1816	40
317	20231025	142600	127277828	1821	1821	1821	1821	0
318	20231025	142500	127277828	1821	1820	1821	1820	1001
319	20231025	142400	125455008	1821	1821	1821	1821	0
320	20231025	142300	125455008	1821	1821	1821	1821	0
321	20231025	142200	125455008	1821	1821	1821	1821	0
322	20231025	142100	125455008	1821	1815	1821	1815	1655
323	20231025	142000	122442706	1815	1815	1815	1815	0
324	20231025	141900	122442706	1815	1815	1815	1815	142
325	20231025	141800	122184976	1815	1818	1818	1815	3651
326	20231025	141700	115549641	1818	1818	1818	1818	0
327	20231025	141600	115549641	1818	1818	1818	1818	500
328	20231025	141500	114640641	1821	1821	1821	1821	25
329	20231025	141400	114595116	1821	1821	1821	1821	100
330	20231025	141300	114413016	1821	1821	1821	1821	0
331	20231025	141200	114413016	1821	1821	1821	1821	0
332	20231025	141100	114413016	1821	1821	1821	1821	0
333	20231025	141000	114413016	1821	1821	1821	1821	0
334	20231025	140900	114413016	1821	1821	1821	1821	200
335	20231025	140800	114048816	1821	1821	1821	1821	0
336	20231025	140700	114048816	1821	1821	1821	1821	0
337	20231025	140600	114048816	1821	1821	1821	1821	100
338	20231025	140500	113866716	1821	1821	1821	1821	0
339	20231025	140400	113866716	1821	1821	1821	1821	25
340	20231025	140300	113821191	1821	1821	1821	1821	0
341	20231025	140200	113821191	1821	1821	1821	1821	100
342	20231025	140100	113639091	1821	1821	1821	1821	100
343	20231025	140000	113456991	1821	1821	1821	1821	74
344	20231025	135900	113322237	1820	1820	1820	1820	0
345	20231025	135800	113322237	1820	1820	1820	1820	6
346	20231025	135700	113311317	1821	1821	1821	1821	0
347	20231025	135600	113311317	1821	1821	1821	1821	3
348	20231025	135500	113305854	1821	1821	1821	1821	200
349	20231025	135400	112941654	1821	1821	1821	1821	0
350	20231025	135300	112941654	1821	1821	1821	1821	0
351	20231025	135200	112941654	1821	1821	1821	1821	125
352	20231025	135100	112714029	1816	1820	1820	1816	1939
353	20231025	135000	109192653	1820	1820	1820	1820	0
354	20231025	134900	109192653	1820	1820	1820	1820	62
355	20231025	134800	109079813	1820	1820	1820	1820	0
356	20231025	134700	109079813	1820	1817	1820	1815	2812
357	20231025	134600	103973529	1820	1818	1820	1818	2300
358	20231025	134500	99791929	1820	1819	1820	1819	14
359	20231025	134400	99766451	1824	1824	1824	1824	0
360	20231025	134300	99766451	1824	1823	1824	1823	100
361	20231025	134200	99584134	1823	1823	1823	1823	0
362	20231025	134100	99584134	1823	1823	1823	1823	99
363	20231025	134000	99403657	1824	1824	1824	1824	0
364	20231025	133900	99403657	1824	1824	1824	1824	0
365	20231025	133800	99403657	1824	1824	1824	1824	0
366	20231025	133700	99403657	1824	1824	1824	1824	0
367	20231025	133600	99403657	1824	1824	1824	1824	0
368	20231025	133500	99403657	1824	1824	1824	1824	0
369	20231025	133400	99403657	1824	1824	1824	1824	0
370	20231025	133300	99403657	1824	1824	1824	1824	0
371	20231025	133200	99403657	1824	1824	1824	1824	0
372	20231025	133100	99403657	1824	1824	1824	1824	0
373	20231025	133000	99403657	1824	1824	1824	1824	0
374	20231025	132900	99403657	1824	1824	1824	1823	281
375	20231025	132800	98891124	1824	1824	1824	1824	5
376	20231025	132700	98882004	1823	1823	1823	1823	49
377	20231025	132600	98792677	1823	1823	1823	1823	0
378	20231025	132500	98792677	1823	1822	1823	1822	5
379	20231025	132400	98783565	1822	1822	1822	1822	3
380	20231025	132300	98778099	1822	1823	1823	1822	79
381	20231025	132200	98634087	1823	1823	1823	1823	2
382	20231025	132100	98630441	1824	1823	1824	1823	100
383	20231025	132000	98448045	1824	1824	1824	1824	10
384	20231025	131900	98429805	1825	1824	1825	1824	100
385	20231025	131800	98247309	1826	1823	1826	1823	25
386	20231025	131700	98201665	1824	1824	1824	1824	100
387	20231025	131600	98019265	1824	1824	1824	1824	0
388	20231025	131500	98019265	1824	1824	1824	1824	0
389	20231025	131400	98019265	1824	1824	1824	1824	4
390	20231025	131300	98011969	1825	1825	1825	1825	0
391	20231025	131200	98011969	1825	1826	1826	1825	133
392	20231025	131100	97769144	1820	1820	1820	1820	143
393	20231025	131000	97508884	1820	1820	1820	1820	144
394	20231025	130900	97246804	1820	1841	1841	1820	11152
395	20231025	130800	76842051	1842	1846	1846	1842	1268
396	20231025	130700	74502560	1851	1849	1851	1849	90
397	20231025	130600	74336049	1850	1850	1850	1850	25
398	20231025	130500	74289799	1851	1851	1851	1851	0
399	20231025	130400	74289799	1851	1850	1851	1850	74
400	20231025	130300	74152838	1850	1850	1850	1850	0
401	20231025	130200	74152838	1850	1850	1850	1850	0
402	20231025	130100	74152838	1850	1850	1850	1850	0
403	20231025	130000	74152838	1850	1850	1850	1850	155
404	20231025	125900	73866088	1850	1849	1850	1849	215
405	20231025	125800	73468348	1850	1850	1850	1850	0
406	20231025	125700	73468348	1850	1850	1850	1850	0
407	20231025	125600	73468348	1850	1850	1850	1850	0
408	20231025	125500	73468348	1850	1849	1850	1849	225
409	20231025	125400	73052242	1851	1851	1851	1851	0
410	20231025	125300	73052242	1851	1850	1851	1850	100
411	20231025	125200	72867154	1851	1850	1851	1849	400
412	20231025	125100	72126903	1847	1847	1847	1847	15
413	20231025	125000	72099198	1853	1853	1853	1853	0
414	20231025	124900	72099198	1853	1853	1853	1853	0
415	20231025	124800	72099198	1853	1853	1853	1853	0
416	20231025	124700	72099198	1853	1853	1853	1853	0
417	20231025	124600	72099198	1853	1853	1853	1853	0
418	20231025	124500	72099198	1853	1853	1853	1853	74
419	20231025	124400	71962076	1856	1856	1856	1856	0
420	20231025	124300	71962076	1856	1856	1856	1856	25
421	20231025	124200	71915676	1847	1847	1847	1847	0
422	20231025	124100	71915676	1847	1852	1852	1847	1698
423	20231025	124000	68774013	1857	1857	1857	1857	0
424	20231025	123900	68774013	1857	1857	1857	1857	4
425	20231025	123800	68766585	1858	1858	1858	1858	0
426	20231025	123700	68766585	1858	1858	1858	1858	0
427	20231025	123600	68766585	1858	1858	1858	1858	0
428	20231025	123500	68766585	1858	1858	1858	1858	0
429	20231025	123400	68766585	1858	1858	1858	1858	1
430	20231025	123300	68764727	1859	1858	1859	1858	30
431	20231025	123200	68708986	1859	1859	1859	1859	28
432	20231025	123100	68656934	1852	1852	1852	1852	0
433	20231025	123000	68656934	1852	1854	1854	1852	216
434	20231025	122900	68256596	1854	1855	1855	1854	374
435	20231025	122800	67562828	1861	1861	1861	1861	0
436	20231025	122700	67562828	1861	1861	1861	1861	0
437	20231025	122600	67562828	1861	1856	1861	1856	127
438	20231025	122500	67326746	1857	1861	1861	1857	1230
439	20231025	122400	65039465	1861	1861	1861	1861	0
440	20231025	122300	65039465	1861	1865	1865	1861	2111
441	20231025	122200	61106994	1866	1866	1866	1866	711
442	20231025	122100	59780268	1874	1874	1874	1874	0
443	20231025	122000	59780268	1874	1874	1874	1874	25
444	20231025	121900	59733418	1876	1876	1876	1876	0
445	20231025	121800	59733418	1876	1876	1876	1876	0
446	20231025	121700	59733418	1876	1876	1876	1876	0
447	20231025	121600	59733418	1876	1876	1876	1876	0
448	20231025	121500	59733418	1876	1876	1876	1876	0
449	20231025	121400	59733418	1876	1875	1876	1875	231
450	20231025	121300	59300262	1875	1875	1875	1875	17
451	20231025	121200	59268387	1876	1876	1876	1876	0
452	20231025	121100	59268387	1876	1876	1876	1876	0
453	20231025	121000	59268387	1876	1876	1876	1876	0
454	20231025	120900	59268387	1876	1876	1876	1876	25
455	20231025	120800	59221487	1877	1877	1877	1877	74
456	20231025	120700	59082589	1878	1878	1878	1878	0
457	20231025	120600	59082589	1878	1878	1878	1878	0
458	20231025	120500	59082589	1878	1878	1878	1878	0
459	20231025	120400	59082589	1878	1878	1878	1878	0
460	20231025	120300	59082589	1878	1879	1879	1878	1202
461	20231025	120200	56824233	1879	1879	1879	1879	139
462	20231025	120100	56563052	1881	1881	1881	1881	0
463	20231025	120000	56563052	1881	1881	1881	1881	0
464	20231025	115900	56563052	1881	1881	1881	1881	0
465	20231025	115800	56563052	1881	1881	1881	1881	0
466	20231025	115700	56563052	1881	1882	1888	1881	208
467	20231025	115600	56171549	1889	1889	1889	1889	0
468	20231025	115500	56171549	1889	1885	1889	1884	2183
469	20231025	115400	52057064	1889	1889	1889	1889	0
470	20231025	115300	52057064	1889	1889	1889	1889	5
471	20231025	115200	52047619	1885	1885	1885	1885	0
472	20231025	115100	52047619	1885	1889	1890	1885	187
473	20231025	115000	51694428	1889	1889	1889	1889	28
474	20231025	114900	51641536	1890	1889	1890	1889	781
475	20231025	114800	50165751	1890	1890	1890	1890	0
476	20231025	114700	50165751	1890	1890	1890	1890	0
477	20231025	114600	50165751	1890	1889	1890	1884	863
478	20231025	114500	48538916	1890	1890	1890	1890	0
479	20231025	114400	48538916	1890	1890	1890	1890	0
480	20231025	114300	48538916	1890	1890	1890	1890	0
481	20231025	114200	48538916	1890	1889	1890	1889	137
482	20231025	114100	48280007	1888	1888	1888	1888	0
483	20231025	114000	48280007	1888	1888	1888	1888	45
484	20231025	113900	48195047	1889	1889	1889	1889	203
485	20231025	113800	47811580	1890	1890	1890	1890	1000
486	20231025	113700	45921580	1891	1890	1891	1890	137
487	20231025	113600	45662558	1891	1891	1891	1891	0
488	20231025	113500	45662558	1891	1891	1891	1891	0
489	20231025	113400	45662558	1891	1891	1891	1891	25
490	20231025	113300	45615283	1891	1890	1891	1890	137
491	20231025	113200	45356331	1891	1891	1891	1891	0
492	20231025	113100	45356331	1891	1891	1891	1891	0
493	20231025	113000	45356331	1891	1890	1891	1890	74
494	20231025	112900	45216426	1884	1890	1890	1884	985
495	20231025	112800	43360324	1891	1883	1891	1883	137
496	20231025	112700	43101449	1882	1882	1882	1882	0
497	20231025	112600	43101449	1882	1882	1882	1882	353
498	20231025	112500	42437103	1892	1892	1892	1892	0
499	20231025	112400	42437103	1892	1882	1892	1882	137
500	20231025	112300	42178509	1882	1882	1882	1882	25
501	20231025	112200	42131459	1882	1882	1882	1882	214
502	20231025	112100	41728711	1893	1893	1893	1893	0
503	20231025	112000	41728711	1893	1893	1893	1893	0
504	20231025	111900	41728711	1893	1893	1893	1893	138
505	20231025	111800	41467477	1883	1883	1883	1883	0
506	20231025	111700	41467477	1883	1883	1883	1883	0
507	20231025	111600	41467477	1883	1883	1883	1883	0
508	20231025	111500	41467477	1883	1893	1894	1883	637
509	20231025	111400	40266500	1883	1883	1883	1883	100
510	20231025	111300	40078200	1894	1894	1894	1894	0
511	20231025	111200	40078200	1894	1892	1894	1892	74
512	20231025	111100	39938158	1891	1891	1891	1891	25
513	20231025	111000	39890883	1891	1881	1891	1881	338
514	20231025	110900	39253768	1890	1890	1890	1890	100
515	20231025	110800	39064768	1890	1890	1890	1890	0
516	20231025	110700	39064768	1890	1890	1890	1890	0
517	20231025	110600	39064768	1890	1890	1890	1890	341
518	20231025	110500	38420278	1890	1890	1890	1890	250
519	20231025	110400	37947778	1890	1890	1890	1890	1000
520	20231025	110300	36057778	1889	1890	1890	1889	573
521	20231025	110200	34974881	1890	1889	1890	1889	500
522	20231025	110100	34030001	1889	1887	1889	1887	992
523	20231025	110000	32157271	1887	1887	1887	1887	25
524	20231025	105900	32110096	1886	1886	1886	1886	0
525	20231025	105800	32110096	1886	1886	1886	1886	1
526	20231025	105700	32108210	1869	1878	1888	1869	398
527	20231025	105600	31359926	1877	1874	1877	1874	521
528	20231025	105500	30382946	1870	1867	1870	1867	1337
529	20231025	105400	27885085	1867	1867	1867	1867	0
530	20231025	105300	27885085	1867	1867	1867	1867	74
531	20231025	105200	27746927	1867	1865	1867	1865	138
532	20231025	105100	27489303	1862	1862	1862	1862	200
533	20231025	105000	27116903	1865	1865	1865	1865	0
534	20231025	104900	27116903	1865	1865	1865	1865	0
535	20231025	104800	27116903	1865	1865	1865	1865	138
536	20231025	104700	26859533	1865	1865	1865	1865	0
537	20231025	104600	26859533	1865	1865	1865	1865	0
538	20231025	104500	26859533	1865	1865	1865	1865	0
539	20231025	104400	26859533	1865	1865	1865	1865	0
540	20231025	104300	26859533	1865	1865	1865	1865	138
541	20231025	104200	26602163	1867	1867	1867	1867	0
542	20231025	104100	26602163	1867	1867	1867	1867	0
543	20231025	104000	26602163	1867	1866	1867	1865	501
544	20231025	103900	25666942	1866	1866	1867	1866	2221
545	20231025	103800	21520419	1867	1867	1867	1867	100
546	20231025	103700	21333719	1868	1868	1868	1868	0
547	20231025	103600	21333719	1868	1868	1868	1868	0
548	20231025	103500	21333719	1868	1868	1868	1868	0
549	20231025	103400	21333719	1868	1868	1868	1868	212
550	20231025	103300	20937703	1868	1868	1868	1868	0
551	20231025	103200	20937703	1868	1868	1868	1868	0
552	20231025	103100	20937703	1868	1868	1868	1868	0
553	20231025	103000	20937703	1868	1867	1868	1867	138
554	20231025	102900	20679920	1868	1868	1868	1868	528
555	20231025	102800	19693616	1868	1868	1868	1868	0
556	20231025	102700	19693616	1868	1868	1868	1868	7
557	20231025	102600	19680540	1868	1868	1868	1868	0
558	20231025	102500	19680540	1868	1868	1868	1868	98
559	20231025	102400	19497476	1869	1869	1869	1869	0
560	20231025	102300	19497476	1869	1869	1869	1869	300
561	20231025	102200	18936776	1859	1859	1859	1859	300
562	20231025	102100	18379076	1868	1868	1868	1868	143
563	20231025	102000	18111952	1868	1868	1868	1868	0
564	20231025	101900	18111952	1868	1868	1868	1868	120
565	20231025	101800	17887792	1867	1865	1867	1865	237
566	20231025	101700	17445460	1865	1865	1865	1865	1
567	20231025	101600	17443595	1866	1866	1866	1866	0
568	20231025	101500	17443595	1866	1865	1866	1865	94
569	20231025	101400	17268215	1865	1860	1865	1860	229
570	20231025	101300	16842270	1860	1861	1861	1860	5
571	20231025	101200	16832966	1861	1861	1861	1861	460
572	20231025	101100	15976906	1860	1863	1863	1860	6
573	20231025	101000	15965737	1866	1866	1866	1866	0
574	20231025	100900	15965737	1866	1866	1866	1863	86
575	20231025	100800	15805269	1867	1867	1867	1867	0
576	20231025	100700	15805269	1867	1867	1867	1867	100
577	20231025	100600	15618569	1870	1870	1870	1870	0
578	20231025	100500	15618569	1870	1870	1870	1870	0
579	20231025	100400	15618569	1870	1870	1870	1870	0
580	20231025	100300	15618569	1870	1870	1870	1870	0
581	20231025	100200	15618569	1870	1870	1870	1870	0
582	20231025	100100	15618569	1870	1870	1870	1870	0
583	20231025	100000	15618569	1870	1870	1870	1870	0
584	20231025	095900	15618569	1870	1870	1870	1870	0
585	20231025	095800	15618569	1870	1870	1870	1870	0
586	20231025	095700	15618569	1870	1869	1870	1869	74
587	20231025	095600	15480218	1871	1871	1871	1871	0
588	20231025	095500	15480218	1871	1871	1871	1871	2
589	20231025	095400	15476476	1847	1847	1847	1847	100
590	20231025	095300	15291776	1872	1847	1872	1847	610
591	20231025	095200	14164856	1847	1847	1847	1847	0
592	20231025	095100	14164856	1847	1870	1870	1847	978
593	20231025	095000	12353668	1874	1874	1874	1874	0
594	20231025	094900	12353668	1874	1874	1874	1874	20
595	20231025	094800	12316188	1874	1874	1874	1874	20
596	20231025	094700	12278708	1875	1875	1875	1875	0
597	20231025	094600	12278708	1875	1875	1875	1875	0
598	20231025	094500	12278708	1875	1874	1875	1874	80
599	20231025	094400	12128781	1874	1872	1874	1845	130
600	20231025	094300	11887746	1874	1874	1874	1874	0
601	20231025	094200	11887746	1874	1873	1874	1873	20
602	20231025	094100	11850267	1874	1874	1874	1874	40
603	20231025	094000	11775307	1875	1870	1875	1870	20
604	20231025	093900	11737822	1871	1871	1871	1871	1
605	20231025	093800	11735951	1875	1874	1875	1872	114
606	20231025	093700	11522210	1876	1875	1876	1875	20
607	20231025	093600	11484691	1876	1872	1876	1872	21
608	20231025	093500	11445319	1876	1873	1876	1873	20
609	20231025	093400	11407802	1876	1875	1876	1874	40
610	20231025	093300	11332773	1876	1876	1876	1874	151
611	20231025	093200	11049502	1876	1876	1876	1876	2
612	20231025	093100	11045750	1873	1873	1873	1873	0
613	20231025	093000	11045750	1873	1873	1873	1873	0
614	20231025	092900	11045750	1873	1871	1873	1871	10
615	20231025	092800	11027024	1873	1872	1873	1872	20
616	20231025	092700	10989566	1873	1871	1873	1871	50
617	20231025	092600	10895950	1873	1872	1873	1872	50
618	20231025	092500	10802301	1873	1872	1873	1871	147
619	20231025	092400	10527056	1873	1872	1873	1844	319
620	20231025	092300	9930074	1873	1863	1879	1863	900
621	20231025	092200	8245961	1870	1865	1870	1864	200
622	20231025	092100	7872043	1869	1867	1869	1866	200
623	20231025	092000	7498282	1868	1868	1868	1868	0
624	20231025	091900	7498282	1868	1860	1868	1860	166
625	20231025	091800	7188851	1860	1859	1860	1859	40
626	20231025	091700	7114464	1861	1861	1861	1861	0
627	20231025	091600	7114464	1861	1857	1861	1857	360
628	20231025	091500	6444759	1863	1863	1863	1863	0
629	20231025	091400	6444759	1863	1863	1863	1863	0
630	20231025	091300	6444759	1863	1863	1863	1863	0
631	20231025	091200	6444759	1863	1863	1863	1863	1
632	20231025	091100	6442896	1842	1842	1842	1842	0
633	20231025	091000	6442896	1842	1846	1846	1842	243
634	20231025	090900	5995231	1846	1846	1846	1846	0
635	20231025	090800	5995231	1846	1846	1846	1846	0
636	20231025	090700	5995231	1846	1846	1846	1846	99
637	20231025	090600	5812477	1847	1847	1847	1847	5
638	20231025	090500	5803242	1846	1853	1853	1846	200
639	20231025	090400	5433765	1852	1852	1852	1852	203
640	20231025	090300	5057809	1884	1890	1890	1883	13
641	20231025	090200	5033307	1852	1852	1852	1852	0
642	20231025	090100	5033307	1852	1899	1899	1852	437
643	20231025	090000	4220505	1839	1839	1839	1839	2295